Skip to main content

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.860 -0.050 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 3.312 3.338 3.260 3.295 40,647,392 -0.01(-0.26%)
Sep 29, 2021 3.260 3.342 3.230 3.303 57,842,404 +0.09(+2.67%)
Sep 28, 2021 3.381 3.415 3.226 3.217 60,152,176 -0.12(-3.61%)
Sep 27, 2021 3.252 3.389 3.226 3.338 74,161,768 +0.07(+2.11%)
Sep 24, 2021 3.312 3.329 3.243 3.269 28,888,964 -0.09(-2.81%)
Sep 23, 2021 3.260 3.389 3.260 3.364 36,757,196 +0.12(+3.71%)
Sep 22, 2021 3.226 3.286 3.209 3.243 38,630,568 +0.05(+1.62%)
Sep 21, 2021 3.123 3.235 3.114 3.192 47,471,872 +0.09(+2.77%)
Sep 20, 2021 3.209 3.209 3.071 3.106 41,448,396 -0.15(-4.75%)
Sep 17, 2021 3.346 3.355 3.243 3.260 42,149,016 -0.13(-3.81%)
Sep 16, 2021 3.424 3.424 3.351 3.389 29,611,852 -0.06(-1.75%)
Sep 15, 2021 3.458 3.484 3.432 3.450 22,564,776 -0.04(-1.23%)
Sep 14, 2021 3.527 3.553 3.458 3.493 37,128,000 -0.04(-1.22%)
Sep 13, 2021 3.501 3.570 3.471 3.536 31,206,502 +0.09(+2.75%)
Sep 10, 2021 3.518 3.544 3.424 3.441 48,363,532 -0.02(-0.50%)
Sep 09, 2021 3.432 3.527 3.355 3.458 68,561,664 +0.05(+1.52%)
Sep 08, 2021 3.613 3.639 3.407 3.407 48,149,008 -0.28(-7.48%)
Sep 07, 2021 3.682 3.751 3.639 3.682 16,573,747 +0.01(+0.23%)
Sep 03, 2021 3.708 3.725 3.643 3.673 36,551,832 -0.04(-1.16%)
Sep 02, 2021 3.776 3.820 3.690 3.716 32,597,394 -0.13(-3.50%)
Sep 01, 2021 3.868 3.928 3.825 3.851 20,183,738 +0.00(+0.00%)
Aug 31, 2021 3.851 3.937 3.817 3.851 32,695,164 +0.03(+0.90%)
Aug 30, 2021 3.842 3.864 3.786 3.817 19,920,200 -0.05(-1.33%)
Aug 27, 2021 3.765 3.868 3.748 3.868 20,134,160 +0.11(+2.97%)
Aug 26, 2021 3.825 3.842 3.756 3.756 17,752,998 -0.11(-2.89%)
Aug 25, 2021 3.799 3.877 3.774 3.868 19,540,704 +0.02(+0.45%)
Aug 24, 2021 3.688 3.868 3.688 3.851 31,746,648 +0.21(+5.66%)
Aug 23, 2021 3.645 3.670 3.602 3.645 27,910,614 +0.01(+0.24%)
Aug 20, 2021 3.550 3.636 3.546 3.636 33,932,332 +0.00(+0.00%)
Aug 19, 2021 3.645 3.662 3.541 3.636 49,537,132 -0.02(-0.47%)
Aug 18, 2021 3.731 3.791 3.645 3.653 48,520,412 -0.09(-2.30%)
Aug 17, 2021 3.705 3.808 3.688 3.739 30,416,744 -0.01(-0.23%)
Aug 16, 2021 3.834 3.838 3.739 3.748 20,453,060 -0.09(-2.46%)
Aug 13, 2021 3.799 3.842 3.739 3.842 22,730,672 +0.03(+0.90%)
Aug 12, 2021 3.860 3.877 3.782 3.808 29,231,430 -0.07(-1.77%)
Aug 11, 2021 3.860 3.941 3.817 3.877 25,789,426 +0.01(+0.22%)
Aug 10, 2021 3.860 3.915 3.838 3.868 26,411,392 -0.01(-0.22%)
Aug 09, 2021 3.911 3.954 3.868 3.877 25,472,830 -0.03(-0.88%)
Aug 06, 2021 3.860 3.915 3.789 3.911 30,570,796 +0.06(+1.56%)
Aug 05, 2021 3.928 3.984 3.791 3.851 49,471,000 -0.03(-0.67%)
Aug 04, 2021 3.920 3.980 3.842 3.877 53,305,164 -0.16(-4.04%)
Aug 03, 2021 3.997 4.066 3.902 4.040 43,692,756 -0.01(-0.13%)
Aug 02, 2021 4.114 4.183 4.028 4.045 32,242,996 +0.03(+0.86%)
Jul 30, 2021 4.123 4.191 3.977 4.011 32,993,908 -0.14(-3.31%)
Jul 29, 2021 4.191 4.208 4.106 4.149 19,057,964 +0.00(+0.00%)
Jul 28, 2021 4.063 4.183 4.063 4.149 31,672,086 +0.14(+3.43%)
Jul 27, 2021 3.960 4.028 3.930 4.011 23,990,122 +0.03(+0.65%)
Jul 26, 2021 3.934 4.011 3.925 3.985 20,762,718 +0.06(+1.53%)
Jul 23, 2021 3.977 4.003 3.882 3.925 22,246,562 -0.01(-0.22%)
Jul 22, 2021 3.985 3.991 3.925 3.934 25,958,984 -0.05(-1.29%)
Jul 21, 2021 3.951 4.020 3.938 3.985 28,619,488 +0.03(+0.87%)
Jul 20, 2021 3.865 3.985 3.839 3.951 31,843,220 +0.05(+1.32%)
Jul 19, 2021 3.985 3.994 3.874 3.899 32,442,290 -0.16(-4.02%)
Jul 16, 2021 4.157 4.174 4.054 4.063 29,514,924 -0.08(-1.87%)
Jul 15, 2021 4.200 4.243 4.088 4.140 28,519,956 -0.08(-1.83%)
Jul 14, 2021 4.320 4.355 4.183 4.217 39,759,132 +0.08(+1.87%)
Jul 13, 2021 4.106 4.183 4.080 4.140 26,212,838 +0.00(+0.00%)
Jul 12, 2021 4.037 4.166 4.020 4.140 27,027,892 +0.11(+2.77%)
Jul 09, 2021 4.037 4.071 4.003 4.028 13,082,849 +0.05(+1.30%)
Jul 08, 2021 3.968 4.028 3.908 3.977 37,466,848 -0.05(-1.28%)
Jul 07, 2021 4.054 4.084 3.968 4.028 27,539,778 +0.01(+0.21%)
Jul 06, 2021 4.114 4.153 4.020 4.020 25,272,094 -0.27(-6.40%)
Jul 02, 2021 4.286 4.303 4.183 4.295 28,328,842 +0.09(+2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.